U.S. Markets closed

Plug Power Inc. (PLUG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.55-0.52 (-1.92%)
At close: 4:00PM EDT
26.35 -0.20 (-0.75%)
After hours: 07:11PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 202126.9527.1525.3926.5526.5515,289,065
Jul 26, 202126.6427.5826.3927.0727.0714,354,000
Jul 23, 202127.7227.7926.4026.8126.8113,600,600
Jul 22, 202128.3428.4026.9927.3327.3313,085,000
Jul 21, 202126.8928.1526.7028.0528.0516,103,400
Jul 20, 202126.1027.0625.3126.8626.8615,859,600
Jul 19, 202125.0526.4224.7526.0026.0021,409,300
Jul 16, 202127.0227.0225.9026.0126.0116,723,600
Jul 15, 202126.4927.5925.8826.7826.7822,064,100
Jul 14, 202128.0028.2626.2726.5426.5423,195,900
Jul 13, 202128.1728.7227.6727.8227.8216,746,200
Jul 12, 202129.4729.7427.8929.0229.0219,078,200
Jul 09, 202129.9930.2028.7729.3929.3917,545,100
Jul 08, 202128.8430.3428.4029.8329.8322,584,700
Jul 07, 202132.9633.2830.0430.1730.1724,069,900
Jul 06, 202132.6733.6132.0232.8632.8618,586,000
Jul 02, 202133.1333.6632.2832.4832.4813,236,400
Jul 01, 202134.3834.4532.7833.3133.3118,526,500
Jun 30, 202135.0035.4133.8134.1934.1927,604,700
Jun 29, 202134.5936.0433.7834.0834.0838,055,500
Jun 28, 202132.1134.1832.1134.1434.1431,831,200
Jun 25, 202132.9233.5331.5031.8531.8573,059,000
Jun 24, 202134.0334.1432.5632.9032.9033,547,600
Jun 23, 202133.3534.2432.0233.8233.8248,244,300
Jun 22, 202130.8734.1330.4534.0234.0268,454,300
Jun 21, 202129.1830.0528.6429.8529.8521,975,800
Jun 18, 202129.5630.3328.7229.1729.1721,267,200
Jun 17, 202129.3130.4129.0529.8529.8518,802,200
Jun 16, 202128.5029.7328.4029.6529.6523,531,600
Jun 15, 202130.2030.7128.7529.2029.2023,496,600
Jun 14, 202132.0032.3430.4230.5730.5718,221,500
Jun 11, 202131.3332.3031.2731.8531.8521,806,500
Jun 10, 202131.1932.3931.0231.4931.4919,942,500
Jun 09, 202133.3933.8832.3232.4332.4317,633,400
Jun 08, 202133.7734.3832.3533.4933.4931,396,000
Jun 07, 202130.7532.9829.9732.8532.8532,097,800
Jun 04, 202130.4832.0230.3230.5830.5826,662,200
Jun 03, 202130.6732.0229.8130.0330.0329,621,100
Jun 02, 202130.8130.8929.8530.6930.6925,008,300
Jun 01, 202131.1031.5029.8230.8930.8923,920,100
May 28, 202130.7931.8230.2130.7030.7040,289,300
May 27, 202130.0230.0928.8829.9329.9332,422,400
May 26, 202128.1329.8927.9329.6929.6927,740,500
May 25, 202126.8728.2226.6627.8127.8131,182,900
May 24, 202127.9527.9726.7127.2027.2026,736,700
May 21, 202127.7428.3226.8227.8927.8937,012,600
May 20, 202128.2028.6326.5927.4727.4739,090,800
May 19, 202126.3127.6625.7527.4727.4749,945,900
May 18, 202125.3127.7924.7627.0227.0259,394,200
May 17, 202124.2525.4723.9324.9424.9440,244,200
May 14, 202125.0525.5223.6624.5824.5882,513,500
May 13, 202122.7423.6121.3021.9621.9638,358,900
May 12, 202122.7823.5922.1222.2422.2447,491,900
May 11, 202118.6023.7318.4723.6023.6083,706,100
May 10, 202122.6622.6620.0520.0720.0739,035,300
May 07, 202122.9823.9322.5923.0523.0521,640,900
May 06, 202123.1723.6121.5822.5622.5645,365,300
May 05, 202125.0625.6324.1124.2924.2929,291,900
May 04, 202124.8625.4124.0324.6024.6044,542,700
May 03, 202128.5428.8226.2226.6326.6330,448,600
Apr 30, 202127.7729.2027.6028.5128.5127,026,400
Apr 29, 202130.0530.3427.9828.2728.2735,927,300
Apr 28, 202127.9229.0827.5528.8628.8624,936,900
Apr 27, 202129.4329.5628.4228.5528.5527,416,600
Apr 26, 202128.7429.5627.2729.2929.2945,522,200
Apr 23, 202126.8928.1426.3227.9827.9828,087,200
Apr 22, 202128.1628.4926.2426.5026.5048,564,100
Apr 21, 202124.5627.1423.9127.1427.1439,428,400
Apr 20, 202125.3326.3624.6325.2525.2540,063,500
Apr 19, 202126.7026.9025.0125.2425.2436,094,600
Apr 16, 202125.8027.5825.4527.2427.2450,767,700
Apr 15, 202128.7528.7724.6126.0926.0969,174,300
Apr 14, 202130.1830.6928.2728.3928.3930,642,300
Apr 13, 202128.7729.5028.0129.2929.2940,036,800
Apr 12, 202131.3631.4628.7729.6829.6843,878,900
Apr 09, 202132.2033.0631.6832.3032.3019,934,200
Apr 08, 202132.0533.4831.8732.6232.6227,881,200
Apr 07, 202134.0534.1631.5531.9631.9634,420,500
Apr 06, 202133.4935.2033.2534.6734.6723,517,000
Apr 05, 202135.9836.1332.9233.4433.4428,426,000
Apr 01, 202137.1237.7535.0335.2635.2629,543,600
Mar 31, 202136.3236.4034.3635.8435.8440,440,600
Mar 30, 202130.8734.2230.2434.0434.0434,914,000
Mar 29, 202133.7033.8730.7330.7830.7828,952,900
Mar 26, 202134.3735.0232.4034.0334.0320,150,000
Mar 25, 202131.0034.1830.1034.1034.1035,469,800
Mar 24, 202137.0437.0832.9733.2033.2029,233,700
Mar 23, 202138.2339.3036.4436.7936.7923,159,500
Mar 22, 202138.5439.4537.5638.9138.9124,794,800
Mar 19, 202135.0038.5734.5038.2838.2855,298,800
Mar 18, 202137.5038.5736.0636.3636.3640,171,200
Mar 17, 202137.0339.9734.2039.3339.33119,530,000
Mar 16, 202144.8645.1541.9542.6842.6829,543,500
Mar 15, 202146.8047.8545.9146.4646.4617,340,100
Mar 12, 202145.5647.8344.6047.2547.2521,471,000
Mar 11, 202145.0048.3543.4648.1648.1627,986,700
Mar 10, 202144.5546.4841.6142.8342.8330,457,500
Mar 09, 202141.0542.6639.4142.3242.3234,205,100
Mar 08, 202139.2941.8437.6038.1138.1126,054,900
Mar 05, 202141.2741.3733.2639.3039.3050,280,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...